Community Token Service Historical Data

CTS Page 23
Download
Date Close Price change Market cap Trading volume
Jun 27, 9 PM $0.532
+0.00%
$798.74 million $54,449
Jun 27, 8 PM $0.533
+0.00%
$798.76 million $55,411
Jun 27, 5 PM $0.533
+0.00%
$798.8 million $56,492
Jun 27, 3 PM $0.532
+0.00%
$798.48 million $56,062
Jun 27, 2 PM $0.532
+0.01%
$798.47 million $56,038
Jun 27, 1 PM $0.532
+0.01%
$798.36 million $55,883
Jun 27, 12 PM $0.532
+0.09%
$798.25 million $55,028
Jun 27, 11 AM $0.532
-0.05%
$797.46 million $53,661
Jun 27, 10 AM $0.532
+0.03%
$797.85 million $53,008
Jun 27, 9 AM $0.532
+0.27%
$797.69 million $48,912
Jun 27, 8 AM $0.53
+0.03%
$795.54 million $44,230
Jun 27, 7 AM $0.53
+0.10%
$795.31 million $43,631
Jun 27, 6 AM $0.53
+0.25%
$794.46 million $43,693
Jun 27, 5 AM $0.528
+0.28%
$792.52 million $39,405
Jun 27, 4 AM $0.526
+0.14%
$788.55 million $33,595
Jun 27, 3 AM $0.525
+0.14%
$787.42 million $31,608
Jun 27, 2 AM $0.524
+0.32%
$786.33 million $30,217
Jun 27, 1 AM $0.523
+1.54%
$783.75 million $26,332
Jun 27, 12 AM $0.515
+0.48%
$771.83 million $14,115
Jun 26, 11 PM $0.512
+0.29%
$768.1 million $9,170
Jun 26, 10 PM $0.511
+0.39%
$765.88 million $7,327
Jun 26, 9 PM $0.509
+0.19%
$762.75 million $4,972
Jun 26, 8 PM $0.508
+0.18%
$761.31 million $3,410
Jun 26, 7 PM $0.507
-0.03%
$759.75 million $2,919
Jun 26, 12 PM $1
+0.01%
$1.5 billion $3,665
Jun 26, 9 AM $1
+0.00%
$1.5 billion $2,933
Jun 26, 8 AM $1
+0.00%
$1.5 billion $2,790
Jun 26, 7 AM $1
+0.00%
$1.5 billion $2,788
Jun 25, 6 AM $1
+0.00%
$1.5 billion $62
Jun 24, 10 PM $0.661
-4.80%
$991.06 million $2
Jun 24, 10 AM $0.647
+0.00%
$970.58 million $1
Jun 24, 5 AM $0.635
+0.00%
$953.17 million $2
Jun 23, 10 PM $0.966
+0.00%
$1.45 billion $8,735
Jun 23, 4 PM $0.631
+0.00%
$946 million $3
Jun 23, 5 AM $0.651
+0.00%
$976.02 million $19,830
Jun 22, 10 PM $0.638
+0.00%
$956.76 million $14
Jun 22, 1 PM $0.865
+0.00%
$1.3 billion $59
Jun 22, 10 AM $0.833
-3.17%
$1.25 billion $57
Jun 22, 9 AM $0.868
-3.22%
$1.3 billion $57
Jun 22, 6 AM $0.888
+0.00%
$1.33 billion $28
Jun 22, 3 AM $0.847
+0.00%
$1.27 billion $20,174
Jun 21, 9 AM $1
+0.34%
$1.5 billion $20,420
Jun 21, 8 AM $1
+0.00%
$1.5 billion $21,750
Jun 21, 2 AM $0.583
+0.00%
$874.66 million $3
Jun 20, 7 PM $0.698
+0.00%
$1.05 billion $18,251
Jun 20, 9 AM $1
-0.13%
$1.5 billion $19,352
Jun 20, 8 AM $1
+0.00%
$1.5 billion $13,522
Jun 20, 7 AM $1
-0.20%
$1.5 billion $15,526
Jun 20, 6 AM $1
+0.21%
$1.5 billion $12,567
Jun 20, 5 AM $1
-0.21%
$1.5 billion $13,835